Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20250912P00035000 | 35.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 110.12% | -0.18 | 0.04 | -0.11 | 0.01 | -0.00 |
| SU20250912P00035500 | 35.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 61.06% | -0.08 | 0.04 | -0.03 | 0.01 | -0.00 |
| SU20250912P00036000 | 36.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 79.41% | -0.16 | 0.06 | -0.08 | 0.01 | -0.00 |
| SU20250912P00036500 | 36.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 56.91% | -0.13 | 0.07 | -0.05 | 0.01 | -0.00 |
| SU20250912P00037000 | 37.00 | 0.00 | 0.90 | 0.00 | 0 | 12 | 54.60% | -0.16 | 0.08 | -0.05 | 0.01 | -0.00 |
| SU20250912P00037500 | 37.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 29.91% | -0.07 | 0.08 | -0.01 | 0.01 | -0.00 |
| SU20250912P00038000 | 38.00 | 0.00 | 0.10 | 0.10 | 102 | 108 | 27.55% | -0.10 | 0.12 | -0.02 | 0.01 | -0.00 |
| SU20250912P00038500 | 38.50 | 0.10 | 0.15 | 0.15 | 21 | 1 | 25.91% | -0.16 | 0.17 | -0.03 | 0.01 | -0.00 |
| SU20250912P00039000 | 39.00 | 0.00 | 0.25 | 0.19 | 83 | 161 | 23.87% | -0.25 | 0.24 | -0.03 | 0.02 | -0.00 |
| SU20250912P00039500 | 39.50 | 0.00 | 0.35 | 0.35 | 11 | 15 | 23.38% | -0.38 | 0.30 | -0.04 | 0.02 | -0.00 |
| SU20250912P00040000 | 40.00 | 0.00 | 0.50 | 0.58 | 4 | 12 | 21.51% | -0.54 | 0.34 | -0.04 | 0.02 | -0.00 |
| SU20250912P00040500 | 40.50 | 0.70 | 0.80 | 0.90 | 4 | 4 | 20.55% | -0.71 | 0.31 | -0.03 | 0.02 | -0.00 |
| SU20250912P00041000 | 41.00 | 1.05 | 1.20 | 0.00 | 0 | 3 | 18.93% | -0.87 | 0.23 | -0.02 | 0.01 | -0.00 |
| SU20250912P00041500 | 41.50 | 0.35 | 3.70 | 0.00 | 0 | 12 | 30.36% | -0.83 | 0.16 | -0.03 | 0.01 | -0.00 |
| SU20250912P00042000 | 42.00 | 0.85 | 3.70 | 2.26 | 5 | 5 | 19.45% | -0.99 | 0.06 | -0.01 | 0.00 | 0.00 |
| SU20250912P00042500 | 42.50 | 1.90 | 4.70 | 0.00 | 0 | 1 | 30.30% | -0.94 | 0.08 | -0.02 | 0.01 | -0.00 |
| SU20250912P00043000 | 43.00 | 1.25 | 5.20 | 0.00 | 0 | 15 | 46.22% | -0.88 | 0.08 | -0.04 | 0.01 | -0.00 |
| SU20250912P00043500 | 43.50 | 1.90 | 5.70 | 0.00 | 0 | 0 | 90.96% | -0.73 | 0.07 | -0.12 | 0.02 | -0.01 |
| SU20250912P00044000 | 44.00 | 2.25 | 6.20 | 0.00 | 0 | 0 | 42.43% | -0.96 | 0.05 | -0.02 | 0.01 | -0.00 |
| SU20250912P00044500 | 44.50 | 3.00 | 6.70 | 0.00 | 0 | 0 | 105.84% | -0.75 | 0.05 | -0.13 | 0.02 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20250912C00035000 | 35.00 | 3.00 | 6.80 | 0.00 | 0 | 0 | 111.32% | 0.82 | 0.04 | -0.11 | 0.01 | 0.01 |
| SU20250912C00035500 | 35.50 | 2.40 | 6.30 | 0.00 | 0 | 0 | 48.07% | 0.96 | 0.03 | -0.01 | 0.00 | 0.01 |
| SU20250912C00036000 | 36.00 | 1.90 | 5.80 | 0.00 | 0 | 0 | 82.39% | 0.83 | 0.06 | -0.08 | 0.01 | 0.01 |
| SU20250912C00036500 | 36.50 | 2.00 | 4.90 | 0.00 | 0 | 0 | 48.66% | 0.91 | 0.06 | -0.03 | 0.01 | 0.01 |
| SU20250912C00037000 | 37.00 | 1.50 | 4.40 | 0.00 | 0 | 0 | 45.39% | 0.89 | 0.08 | -0.03 | 0.01 | 0.01 |
| SU20250912C00037500 | 37.50 | 1.05 | 4.40 | 0.00 | 0 | 0 | 43.50% | 0.85 | 0.10 | -0.04 | 0.01 | 0.01 |
| SU20250912C00038000 | 38.00 | 1.70 | 2.25 | 0.00 | 0 | 16 | 28.96% | 0.89 | 0.12 | -0.02 | 0.01 | 0.01 |
| SU20250912C00038500 | 38.50 | 1.30 | 1.80 | 0.00 | 0 | 0 | 25.09% | 0.84 | 0.17 | -0.02 | 0.01 | 0.01 |
| SU20250912C00039000 | 39.00 | 0.85 | 1.35 | 1.07 | 15 | 0 | 26.05% | 0.73 | 0.23 | -0.03 | 0.02 | 0.01 |
| SU20250912C00039500 | 39.50 | 0.75 | 1.10 | 0.70 | 5 | 0 | 23.58% | 0.62 | 0.29 | -0.04 | 0.02 | 0.00 |
| SU20250912C00040000 | 40.00 | 0.45 | 0.50 | 0.37 | 6 | 44 | 22.20% | 0.46 | 0.32 | -0.04 | 0.02 | 0.00 |
| SU20250912C00040500 | 40.50 | 0.25 | 0.35 | 0.23 | 23 | 52 | 21.47% | 0.30 | 0.29 | -0.03 | 0.02 | 0.00 |
| SU20250912C00041000 | 41.00 | 0.05 | 0.20 | 0.10 | 37 | 230 | 20.67% | 0.17 | 0.22 | -0.02 | 0.01 | 0.00 |
| SU20250912C00041500 | 41.50 | 0.00 | 0.20 | 0.00 | 0 | 143 | 21.55% | 0.09 | 0.14 | -0.01 | 0.01 | 0.00 |
| SU20250912C00042000 | 42.00 | 0.00 | 0.40 | 0.00 | 0 | 18 | 28.99% | 0.10 | 0.11 | -0.02 | 0.01 | 0.00 |
| SU20250912C00042500 | 42.50 | 0.00 | 0.85 | 0.00 | 0 | 58 | 60.93% | 0.24 | 0.09 | -0.08 | 0.02 | 0.00 |
| SU20250912C00043000 | 43.00 | 0.00 | 1.30 | 0.00 | 0 | 57 | 66.99% | 0.22 | 0.08 | -0.08 | 0.02 | 0.00 |
| SU20250912C00043500 | 43.50 | 0.00 | 1.30 | 0.00 | 0 | 0 | 72.79% | 0.21 | 0.07 | -0.08 | 0.02 | 0.00 |
| SU20250912C00044000 | 44.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 71.60% | 0.17 | 0.06 | -0.07 | 0.01 | 0.00 |
| SU20250912C00044500 | 44.50 | 0.00 | 1.10 | 0.00 | 0 | 0 | 83.76% | 0.19 | 0.06 | -0.09 | 0.01 | 0.00 |
